Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

207.40 -0.17 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.979 3.006 2.824 2.826 317,346 -0.15(-5.14%)
Jan 29, 2004 3.065 3.087 2.973 2.979 119,526 -0.10(-3.30%)
Jan 28, 2004 3.226 3.238 3.075 3.081 119,004 -0.15(-4.51%)
Jan 27, 2004 3.297 3.297 3.219 3.226 92,385 -0.07(-2.04%)
Jan 26, 2004 3.267 3.293 3.259 3.293 109,087 +0.03(+0.82%)
Jan 23, 2004 3.200 3.267 3.180 3.267 91,863 +0.07(+2.10%)
Jan 22, 2004 3.265 3.282 3.194 3.200 108,565 -0.08(-2.57%)
Jan 21, 2004 3.314 3.314 3.272 3.284 197,819 -0.05(-1.49%)
Jan 20, 2004 3.405 3.406 3.332 3.334 179,029 -0.07(-2.19%)
Jan 16, 2004 3.489 3.535 3.374 3.408 182,160 -0.08(-2.31%)
Jan 15, 2004 3.355 3.525 3.272 3.489 342,921 +0.17(+5.20%)
Jan 14, 2004 3.238 3.389 3.223 3.316 253,668 +0.10(+3.04%)
Jan 13, 2004 3.276 3.276 3.171 3.219 363,277 -0.06(-1.75%)
Jan 12, 2004 3.276 3.292 3.257 3.276 287,073 +0.02(+0.47%)
Jan 09, 2004 3.255 3.295 3.221 3.261 293,336 +0.00(+0.12%)
Jan 08, 2004 3.201 3.257 3.192 3.257 196,775 +0.06(+1.74%)
Jan 07, 2004 3.123 3.200 3.117 3.201 124,746 +0.06(+1.95%)
Jan 06, 2004 3.161 3.209 3.140 3.140 144,058 -0.02(-0.67%)
Jan 05, 2004 3.188 3.215 3.142 3.161 102,824 -0.03(-0.84%)
Jan 02, 2004 3.165 3.236 3.161 3.188 159,195 +0.02(+0.57%)
Dec 31, 2003 3.205 3.207 3.159 3.170 147,555 -0.02(-0.60%)
Dec 30, 2003 3.170 3.203 3.170 3.189 119,996 +0.02(+0.60%)
Dec 29, 2003 3.109 3.170 3.109 3.170 126,886 +0.06(+2.08%)
Dec 26, 2003 3.092 3.105 3.090 3.105 17,224 +0.01(+0.17%)
Dec 24, 2003 3.083 3.111 3.083 3.100 21,817 +0.01(+0.28%)
Dec 23, 2003 3.137 3.137 3.078 3.092 92,437 -0.02(-0.67%)
Dec 22, 2003 3.205 3.215 3.109 3.112 97,604 -0.09(-2.88%)
Dec 19, 2003 3.196 3.217 3.161 3.205 118,274 +0.01(+0.33%)
Dec 18, 2003 3.213 3.213 3.158 3.194 209,563 +0.01(+0.22%)
Dec 17, 2003 3.194 3.194 3.187 3.187 117,699 -0.01(-0.27%)
Dec 16, 2003 3.187 3.213 3.146 3.196 326,689 -0.01(-0.27%)
Dec 15, 2003 3.283 3.283 3.205 3.205 266,977 -0.07(-2.08%)
Dec 12, 2003 3.215 3.273 3.215 3.273 151,574 +0.06(+1.84%)
Dec 11, 2003 3.191 3.222 3.191 3.213 124,589 +0.03(+0.93%)
Dec 10, 2003 3.187 3.205 3.165 3.184 56,266 +0.00(+0.11%)
Dec 09, 2003 3.222 3.224 3.173 3.180 122,867 -0.03(-0.98%)
Dec 08, 2003 3.213 3.222 3.187 3.212 101,049 +0.02(+0.60%)
Dec 05, 2003 3.243 3.243 3.213 3.193 113,680 -0.05(-1.50%)
Dec 04, 2003 3.212 3.245 3.196 3.241 162,483 +0.02(+0.70%)
Dec 03, 2003 3.250 3.269 3.219 3.219 102,197 -0.04(-1.33%)
Dec 02, 2003 3.260 3.260 3.260 3.262 134,350 +0.01(+0.27%)
Dec 01, 2003 3.219 3.273 3.219 3.254 192,338 +0.04(+1.14%)
Nov 28, 2003 3.231 3.248 3.210 3.217 60,285 -0.02(-0.54%)
Nov 26, 2003 3.283 3.301 3.257 3.234 232,529 -0.03(-0.96%)
Nov 25, 2003 3.107 3.274 3.107 3.266 310,038 +0.16(+5.04%)
Nov 24, 2003 2.930 3.119 2.917 3.109 250,901 +0.19(+6.63%)
Nov 21, 2003 2.891 2.930 2.884 2.916 131,479 +0.04(+1.45%)
Nov 20, 2003 2.700 2.909 2.700 2.874 226,787 +0.16(+5.77%)
Nov 19, 2003 2.691 2.743 2.691 2.717 90,715 +0.02(+0.65%)
Nov 18, 2003 2.674 2.708 2.674 2.700 74,638 +0.03(+0.98%)
Nov 17, 2003 2.644 2.682 2.627 2.674 79,232 -0.04(-1.54%)
Nov 14, 2003 2.743 2.743 2.705 2.715 134,924 -0.02(-0.89%)
Nov 13, 2003 2.708 2.740 2.693 2.740 74,638 +0.03(+1.16%)
Nov 12, 2003 2.680 2.717 2.680 2.708 94,734 +0.06(+2.17%)
Nov 11, 2003 2.731 2.731 2.654 2.651 143,536 -0.08(-2.93%)
Nov 10, 2003 2.731 2.735 2.719 2.731 121,718 +0.01(+0.19%)
Nov 07, 2003 2.743 2.748 2.728 2.726 277,312 -0.00(-0.06%)
Nov 06, 2003 2.700 2.728 2.698 2.728 137,220 +0.03(+1.03%)
Nov 05, 2003 2.679 2.700 2.642 2.700 116,551 +0.02(+0.65%)
Nov 04, 2003 2.679 2.680 2.679 2.682 80,380 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.